Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole Sa (OP: CRARF )

16.02 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.35 104 +0.43(+3.61%)
Feb 23, 2023 11.92 3,959 -0.30(-2.45%)
Feb 22, 2023 12.22 12.22 12.22 12.22 1,140 -0.40(-3.17%)
Feb 17, 2023 12.62 186 -0.14(-1.10%)
Feb 16, 2023 12.76 12.76 12.76 12.76 309 +0.54(+4.42%)
Feb 13, 2023 12.22 59 -0.49(-3.86%)
Feb 09, 2023 12.71 78 +0.37(+3.00%)
Feb 03, 2023 12.34 86 -0.06(-0.48%)
Feb 02, 2023 12.40 12.40 12.40 12.40 5,164 +0.26(+2.14%)
Jan 31, 2023 12.14 16 +0.40(+3.41%)
Jan 30, 2023 12.07 12.07 11.72 11.74 2,401 -0.01(-0.09%)
Jan 27, 2023 11.97 11.97 11.75 11.75 3,257 -0.22(-1.84%)
Jan 26, 2023 11.94 11.97 11.66 11.97 2,847 +0.49(+4.27%)
Jan 25, 2023 11.64 11.64 11.48 11.48 620 +0.02(+0.18%)
Jan 24, 2023 11.64 11.74 11.46 11.46 5,424 +0.12(+1.06%)
Jan 23, 2023 11.59 11.59 11.34 11.34 238,766 +0.18(+1.61%)
Jan 19, 2023 11.16 348 -0.31(-2.70%)
Jan 17, 2023 11.47 244 +0.01(+0.09%)
Jan 13, 2023 11.46 11.46 11.46 11.46 3,480 +0.36(+3.24%)
Jan 10, 2023 11.10 170 -0.30(-2.63%)
Jan 09, 2023 11.40 11.40 11.39 11.40 2,035 +0.24(+2.15%)
Jan 06, 2023 10.85 11.16 10.85 11.16 25,518 +0.21(+1.92%)
Jan 05, 2023 11.07 11.07 10.95 10.95 1,457 +0.19(+1.77%)
Jan 04, 2023 10.76 10.76 10.76 10.76 303 -0.00(-0.00%)
Jan 03, 2023 10.76 10.78 10.76 10.76 6,068 +0.40(+3.86%)
Dec 30, 2022 10.61 10.61 10.36 10.36 6,755 -0.05(-0.48%)
Dec 29, 2022 10.63 10.63 10.41 10.41 324 +0.13(+1.27%)
Dec 28, 2022 10.49 10.53 10.28 10.28 4,449 +0.04(+0.39%)
Dec 27, 2022 10.45 10.60 10.24 10.24 5,334 +0.17(+1.69%)
Dec 22, 2022 10.07 168 -0.12(-1.18%)
Dec 21, 2022 10.19 10.19 10.19 10.19 5,773 -0.11(-1.09%)
Dec 20, 2022 10.37 10.37 10.30 10.30 592 +0.26(+2.61%)
Dec 19, 2022 10.15 10.15 10.04 10.04 1,401 +0.22(+2.24%)
Dec 16, 2022 10.04 10.04 9.820 9.820 2,881 +0.00(+0.00%)
Dec 15, 2022 9.980 10.04 9.820 9.820 9,135 -0.63(-6.03%)
Dec 14, 2022 10.29 10.45 10.21 10.45 1,471 +0.27(+2.65%)
Dec 13, 2022 10.17 10.41 10.17 10.18 2,153 +0.03(+0.29%)
Dec 12, 2022 10.07 10.15 10.07 10.15 944 +0.18(+1.81%)
Dec 09, 2022 10.16 10.16 9.970 9.970 3,817 +0.23(+2.36%)
Dec 08, 2022 9.935 9.935 9.710 9.740 583 +0.12(+1.25%)
Dec 07, 2022 9.690 9.690 9.620 9.620 1,089 +0.00(+0.00%)
Dec 06, 2022 10.04 10.04 9.620 9.620 1,556 -0.39(-3.90%)
Dec 05, 2022 10.12 10.12 9.870 10.01 1,437 -0.07(-0.69%)
Dec 02, 2022 10.08 10.08 10.08 10.08 6,670 +0.31(+3.17%)
Dec 01, 2022 9.770 9.770 9.770 9.770 395 -0.13(-1.31%)
Nov 30, 2022 9.970 10.05 9.900 9.900 6,643 -0.11(-1.07%)
Nov 29, 2022 9.810 10.01 9.810 10.01 5,116 +0.19(+1.91%)
Nov 28, 2022 10.15 10.15 9.820 9.820 2,450 -0.33(-3.25%)
Nov 25, 2022 10.15 10.15 10.15 10.15 35,653 +0.19(+1.91%)
Nov 23, 2022 10.05 10.05 9.960 9.960 6,851 +0.09(+0.91%)
Nov 22, 2022 9.985 10.00 9.870 9.870 5,152 -0.19(-1.89%)
Nov 21, 2022 10.06 10.06 10.06 10.06 4,063 +0.08(+0.78%)
Nov 18, 2022 9.982 9.982 9.982 9.982 1,116 +0.06(+0.63%)
Nov 17, 2022 9.920 9.920 9.920 9.920 263 +0.26(+2.69%)
Nov 16, 2022 9.730 9.730 9.660 9.660 924 -0.04(-0.41%)
Nov 15, 2022 10.08 10.08 9.700 9.700 513 -0.11(-1.12%)
Nov 14, 2022 9.980 9.980 9.810 9.810 9,526 +0.08(+0.82%)
Nov 11, 2022 10.04 10.04 9.730 9.730 687 +0.28(+2.96%)
Nov 10, 2022 9.210 9.450 9.210 9.450 1,055 -0.05(-0.53%)
Nov 09, 2022 9.520 9.550 9.500 9.500 1,481 -0.15(-1.55%)
Nov 08, 2022 9.760 9.760 9.580 9.650 2,796 -0.03(-0.31%)
Nov 07, 2022 9.740 9.900 9.646 9.680 2,121 +0.24(+2.54%)
Nov 04, 2022 9.440 9.440 9.440 9.440 1,348 +0.32(+3.51%)
Nov 03, 2022 9.120 9.120 9.120 9.120 379 +0.06(+0.66%)
Nov 02, 2022 9.060 9.060 9.060 9.060 741 -0.04(-0.44%)
Nov 01, 2022 9.110 9.110 9.100 9.100 736 -0.04(-0.44%)
Oct 31, 2022 9.140 9.140 9.140 9.140 443 +0.22(+2.47%)
Oct 28, 2022 8.970 9.080 8.920 8.920 1,576 +0.00(+0.00%)
Oct 26, 2022 8.920 34 +0.07(+0.79%)
Oct 25, 2022 9.010 9.010 8.850 8.850 2,616 -0.34(-3.70%)
Oct 24, 2022 9.190 9.190 8.760 9.190 961 +0.44(+5.03%)
Oct 20, 2022 8.750 163 +0.25(+2.94%)
Oct 19, 2022 8.470 8.500 8.420 8.500 4,818 -0.42(-4.71%)
Oct 18, 2022 8.920 8.920 8.920 8.920 1,437 +0.20(+2.29%)
Oct 17, 2022 8.450 8.720 8.340 8.720 544 +0.36(+4.31%)
Oct 14, 2022 8.300 8.410 8.300 8.360 3,575 +0.25(+3.08%)
Oct 13, 2022 8.160 8.370 7.960 8.110 15,839 +0.07(+0.87%)
Oct 12, 2022 8.000 8.040 7.950 8.040 7,460 -0.30(-3.60%)
Oct 11, 2022 8.130 8.340 8.100 8.340 2,946 +0.08(+0.97%)
Oct 10, 2022 8.260 8.260 8.260 8.260 934 +0.15(+1.85%)
Oct 07, 2022 8.300 8.300 8.110 8.110 1,043 -0.10(-1.22%)
Oct 06, 2022 8.210 8.210 8.210 8.210 150 -0.10(-1.20%)
Oct 05, 2022 8.310 8.310 8.310 8.310 743 -0.53(-6.00%)
Oct 04, 2022 8.480 8.840 8.480 8.840 668 +0.53(+6.38%)
Oct 03, 2022 8.240 8.400 8.240 8.310 1,645 +0.60(+7.78%)
Sep 29, 2022 7.710 288 -0.21(-2.65%)
Sep 28, 2022 8.196 8.196 7.920 7.920 5,354 -0.19(-2.34%)
Sep 27, 2022 8.480 8.640 8.110 8.110 3,537 -0.39(-4.59%)
Sep 26, 2022 8.610 8.720 8.500 8.500 1,872 -0.26(-2.97%)
Sep 23, 2022 8.660 8.760 8.660 8.760 1,090 -0.02(-0.23%)
Sep 21, 2022 8.780 151 -0.38(-4.15%)
Sep 20, 2022 9.160 9.160 9.160 9.160 768 -0.43(-4.48%)
Sep 19, 2022 9.270 9.590 9.030 9.590 849 +0.12(+1.27%)
Sep 16, 2022 9.160 9.470 9.160 9.470 266 +0.11(+1.18%)
Sep 15, 2022 9.740 9.740 9.360 9.360 623 -0.17(-1.78%)
Sep 14, 2022 9.605 9.605 9.530 9.530 383 -0.26(-2.61%)
Sep 13, 2022 9.785 9.785 9.785 9.785 691 -0.21(-2.15%)
Sep 12, 2022 9.890 10.00 9.890 10.00 2,218 +0.74(+7.99%)
Sep 08, 2022 9.260 736 +0.32(+3.64%)
Sep 07, 2022 8.935 8.935 8.935 8.935 145 -0.09(-1.05%)
Sep 06, 2022 9.120 9.120 9.030 9.030 1,301 -0.46(-4.85%)
Sep 02, 2022 9.180 9.490 9.030 9.490 1,294 +0.46(+5.09%)
Sep 01, 2022 8.995 9.100 8.995 9.030 1,856 +0.02(+0.22%)
Aug 31, 2022 9.060 9.195 9.010 9.010 179,655 -0.15(-1.64%)
Aug 30, 2022 9.160 9.160 9.160 9.160 471 +0.26(+2.92%)
Aug 29, 2022 9.430 9.430 8.890 8.900 3,953 -0.26(-2.84%)
Aug 26, 2022 9.440 9.440 9.160 9.160 2,461 -0.07(-0.76%)
Aug 25, 2022 9.230 9.230 9.100 9.230 3,943 -0.09(-0.97%)
Aug 24, 2022 9.480 9.480 9.270 9.320 5,061 +0.09(+0.92%)
Aug 23, 2022 9.400 9.430 9.235 9.235 1,422 -0.17(-1.76%)
Aug 22, 2022 9.270 9.400 9.230 9.400 2,670 -0.20(-2.08%)
Aug 19, 2022 9.600 9.600 9.600 9.600 898 -0.19(-1.94%)
Aug 18, 2022 9.910 9.910 9.790 9.790 4,777 -0.33(-3.26%)
Aug 17, 2022 10.12 10.22 10.12 10.12 1,047 +0.02(+0.20%)
Aug 16, 2022 10.10 10.10 10.10 10.10 212 -0.19(-1.85%)
Aug 15, 2022 10.21 10.29 10.21 10.29 1,963 +0.08(+0.78%)
Aug 12, 2022 10.48 10.53 10.21 10.21 2,933 +0.11(+1.09%)
Aug 11, 2022 10.35 10.44 10.10 10.10 4,230 -0.21(-1.99%)
Aug 10, 2022 10.15 10.45 10.15 10.30 9,304 +0.21(+2.03%)
Aug 09, 2022 10.10 10.10 10.10 10.10 178 +0.12(+1.15%)
Aug 08, 2022 10.13 10.30 9.985 9.985 5,066 +0.16(+1.68%)
Aug 05, 2022 9.950 10.00 9.820 9.820 4,260 -0.04(-0.41%)
Aug 04, 2022 9.550 9.860 9.550 9.860 6,334 +0.63(+6.83%)
Aug 03, 2022 9.230 9.280 9.220 9.230 691 +0.19(+2.10%)
Aug 02, 2022 9.070 9.160 9.040 9.040 2,220 -0.12(-1.31%)
Aug 01, 2022 9.150 9.230 9.150 9.160 10,731 +0.06(+0.66%)
Jul 29, 2022 9.075 9.100 9.075 9.100 5,678 +0.15(+1.73%)
Jul 28, 2022 8.870 8.945 8.790 8.945 2,184 -0.14(-1.60%)
Jul 27, 2022 8.570 9.090 8.510 9.090 34,010 +0.62(+7.32%)
Jul 26, 2022 8.700 8.700 8.470 8.470 7,364 -0.18(-2.08%)
Jul 25, 2022 8.730 9.143 8.650 8.650 12,330 -0.06(-0.69%)
Jul 22, 2022 8.950 8.950 8.710 8.710 893 -0.18(-2.02%)
Jul 21, 2022 8.620 8.900 8.460 8.890 8,905 +0.43(+5.08%)
Jul 19, 2022 8.460 48 -0.08(-0.94%)
Jul 18, 2022 8.537 8.800 8.370 8.540 3,779 +0.24(+2.95%)
Jul 15, 2022 8.300 8.325 8.229 8.295 1,661 +0.12(+1.53%)
Jul 14, 2022 8.300 8.300 8.070 8.170 2,535 -0.21(-2.51%)
Jul 13, 2022 8.380 8.510 8.380 8.380 16,002 -0.20(-2.33%)
Jul 12, 2022 8.540 8.641 8.480 8.580 14,832 -0.02(-0.23%)
Jul 11, 2022 8.720 8.720 8.550 8.600 4,511 -0.29(-3.26%)
Jul 08, 2022 8.885 9.010 8.750 8.890 3,406 +0.20(+2.24%)
Jul 07, 2022 8.695 8.695 8.695 8.695 206 +0.28(+3.27%)
Jul 06, 2022 8.700 8.700 8.404 8.420 2,834 -0.37(-4.21%)
Jul 05, 2022 8.680 8.840 8.540 8.790 1,602 -0.16(-1.79%)
Jul 01, 2022 8.890 9.370 8.730 8.950 25,806 -0.04(-0.44%)
Jun 30, 2022 9.310 9.310 8.990 8.990 6,977 -0.48(-5.07%)
Jun 29, 2022 9.510 9.510 9.470 9.470 1,070 -0.24(-2.52%)
Jun 28, 2022 9.715 9.715 9.590 9.715 1,659 +0.24(+2.59%)
Jun 27, 2022 9.810 9.810 9.470 9.470 2,427 -0.04(-0.42%)
Jun 24, 2022 9.450 9.610 9.350 9.510 15,418 +0.04(+0.42%)
Jun 23, 2022 9.500 9.563 9.310 9.470 13,790 -0.11(-1.15%)
Jun 22, 2022 9.720 9.720 9.575 9.580 33,326 -0.03(-0.31%)
Jun 21, 2022 10.05 10.07 9.610 9.610 3,190 +0.30(+3.22%)
Jun 17, 2022 9.470 9.750 9.310 9.310 5,848 +0.22(+2.42%)
Jun 16, 2022 9.130 9.355 9.090 9.090 8,183 -0.06(-0.66%)
Jun 15, 2022 9.540 9.540 9.150 9.150 1,224 +0.00(+0.00%)
Jun 14, 2022 9.150 9.330 9.150 9.150 2,054 +0.14(+1.55%)
Jun 13, 2022 9.330 9.410 9.010 9.010 8,866 -0.84(-8.53%)
Jun 10, 2022 9.680 9.850 9.680 9.850 2,858 -0.84(-7.86%)
Jun 09, 2022 10.72 10.80 10.28 10.69 1,307 +0.28(+2.69%)
Jun 08, 2022 10.58 10.58 10.33 10.41 2,915 -0.23(-2.16%)
Jun 07, 2022 10.51 10.64 10.43 10.64 1,691 -0.37(-3.40%)
Jun 06, 2022 11.01 11.01 11.01 11.01 1,573 +0.36(+3.42%)
Jun 03, 2022 10.65 10.65 10.65 10.65 318 -0.30(-2.74%)
Jun 02, 2022 10.84 10.95 10.71 10.95 3,050 +0.20(+1.86%)
Jun 01, 2022 10.91 10.92 10.73 10.75 1,071 -0.37(-3.33%)
May 31, 2022 11.13 11.18 11.09 11.12 55,904 -0.83(-6.95%)
May 27, 2022 12.01 12.09 11.91 11.95 2,460 +0.17(+1.44%)
May 26, 2022 11.90 12.07 11.78 11.78 12,623 +0.20(+1.73%)
May 25, 2022 11.55 11.66 11.49 11.58 1,689 +0.05(+0.43%)
May 24, 2022 11.53 11.53 11.45 11.53 2,488 +0.00(+0.00%)
May 23, 2022 11.37 11.70 11.37 11.53 3,858 +0.63(+5.78%)
May 20, 2022 10.96 11.32 10.65 10.90 5,794 -0.32(-2.85%)
May 19, 2022 10.74 11.22 10.74 11.22 1,003 +0.44(+4.08%)
May 18, 2022 10.95 10.95 10.78 10.78 798 -0.12(-1.08%)
May 17, 2022 10.83 10.90 10.75 10.90 4,197 -0.09(-0.84%)
May 16, 2022 10.86 10.99 10.35 10.99 12,946 +0.21(+1.95%)
May 13, 2022 10.77 10.78 10.54 10.78 5,742 +0.52(+5.07%)
May 12, 2022 10.31 10.51 10.18 10.26 3,604 -0.17(-1.63%)
May 11, 2022 10.78 10.78 10.43 10.43 15,053 -0.09(-0.86%)
May 10, 2022 10.52 10.60 10.52 10.52 2,505 +0.36(+3.54%)
May 09, 2022 10.48 10.48 10.16 10.16 2,234 -0.41(-3.88%)
May 06, 2022 10.57 10.57 10.51 10.57 23,746 -0.21(-1.95%)
May 05, 2022 10.45 10.78 10.24 10.78 6,242 -0.54(-4.77%)
May 04, 2022 11.05 11.32 11.05 11.32 1,163 +0.77(+7.30%)
May 02, 2022 10.55 201 -0.59(-5.30%)
Apr 29, 2022 10.94 11.14 10.89 11.14 1,925 +0.39(+3.63%)
Apr 28, 2022 10.72 10.79 10.60 10.75 4,206 +0.03(+0.28%)
Apr 27, 2022 10.74 10.74 10.72 10.72 33,108 -0.15(-1.38%)
Apr 26, 2022 11.01 11.11 10.85 10.87 2,321 -0.40(-3.55%)
Apr 25, 2022 11.27 11.35 11.14 11.27 3,677 +0.11(+0.99%)
Apr 22, 2022 11.33 11.36 11.16 11.16 4,235 -0.17(-1.50%)
Apr 21, 2022 11.50 11.50 11.23 11.33 763 +0.06(+0.53%)
Apr 20, 2022 11.33 11.33 11.27 11.27 414 +0.49(+4.55%)
Apr 19, 2022 10.83 10.83 10.78 10.78 415 -0.38(-3.41%)
Apr 18, 2022 10.53 11.16 10.53 11.16 2,482 +0.17(+1.55%)
Apr 14, 2022 10.84 10.99 10.66 10.99 971 +0.36(+3.39%)
Apr 13, 2022 10.76 10.76 10.57 10.63 1,463 -0.28(-2.57%)
Apr 12, 2022 10.88 10.91 10.60 10.91 1,238 -0.18(-1.62%)
Apr 11, 2022 10.85 11.09 10.75 11.09 3,382 +0.41(+3.84%)
Apr 08, 2022 10.68 10.68 10.68 10.68 544 -0.06(-0.56%)
Apr 07, 2022 10.92 10.92 10.74 10.74 615 -0.46(-4.11%)
Apr 05, 2022 11.20 4,793 -0.59(-5.00%)
Apr 04, 2022 11.79 11.79 11.79 11.79 531 -0.28(-2.32%)
Apr 01, 2022 12.07 12.07 12.07 12.07 237 -0.30(-2.43%)
Mar 31, 2022 12.02 12.37 12.02 12.37 762 -0.36(-2.83%)
Mar 30, 2022 12.17 12.73 12.17 12.73 4,658 -0.15(-1.16%)
Mar 29, 2022 12.88 12.88 12.33 12.88 924 +1.25(+10.75%)
Mar 28, 2022 11.92 12.12 11.63 11.63 1,378 -0.48(-3.96%)
Mar 25, 2022 11.46 12.11 11.46 12.11 642 +0.62(+5.40%)
Mar 24, 2022 11.66 11.87 11.49 11.49 1,956 -0.01(-0.09%)
Mar 23, 2022 11.82 12.21 11.50 11.50 1,894 -0.73(-5.97%)
Mar 22, 2022 12.37 12.45 12.23 12.23 1,388 +0.50(+4.26%)
Mar 21, 2022 11.76 12.25 11.73 11.73 8,555 -0.64(-5.17%)
Mar 18, 2022 11.78 12.37 11.78 12.37 1,147 +0.10(+0.81%)
Mar 17, 2022 11.89 12.27 11.73 12.27 1,005 +0.64(+5.50%)
Mar 16, 2022 12.25 12.26 11.63 11.63 1,047 +0.50(+4.49%)
Mar 15, 2022 11.13 11.13 11.13 11.13 371 +0.36(+3.34%)
Mar 14, 2022 11.23 11.23 10.77 10.77 540 +0.18(+1.70%)
Mar 11, 2022 10.59 10.59 10.59 10.59 297 -0.48(-4.34%)
Mar 10, 2022 11.00 11.07 11.00 11.07 1,880 -1.09(-8.96%)
Mar 09, 2022 12.16 12.16 11.52 12.16 3,855 +1.36(+12.59%)
Mar 08, 2022 11.32 11.32 10.62 10.80 3,432 -0.06(-0.55%)
Mar 07, 2022 10.54 10.86 10.45 10.86 11,364 +0.18(+1.69%)
Mar 04, 2022 11.29 11.29 10.68 10.68 3,946 -0.93(-8.01%)
Mar 03, 2022 12.51 12.51 11.53 11.61 4,010 -0.27(-2.27%)
Mar 02, 2022 11.88 11.88 11.84 11.88 609 +0.16(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.